致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 7.83 | 8.06 | 0.19 | 2.41% | 7.81 | 8.19 | 117371 | 9405 | 2.15% |
| 2024-11-20 | 7.59 | 7.87 | 0.30 | 3.96% | 7.54 | 7.90 | 94965 | 7369 | 1.74% |
| 2024-11-19 | 7.35 | 7.57 | 0.20 | 2.71% | 7.35 | 7.60 | 68235 | 5114 | 1.25% |
| 2024-11-18 | 7.54 | 7.37 | -0.17 | -2.25% | 7.36 | 7.62 | 82962 | 6205 | 1.52% |
| 2024-11-15 | 7.55 | 7.54 | 0.04 | 0.53% | 7.49 | 7.73 | 75048 | 5699 | 1.37% |
| 2024-11-14 | 7.75 | 7.50 | -0.23 | -2.98% | 7.49 | 7.76 | 60155 | 4584 | 1.10% |
| 2024-11-13 | 7.67 | 7.73 | 0.07 | 0.91% | 7.54 | 7.90 | 69933 | 5377 | 1.28% |
| 2024-11-12 | 7.70 | 7.66 | -0.04 | -0.52% | 7.59 | 7.88 | 87702 | 6776 | 1.60% |
| 2024-11-11 | 7.49 | 7.70 | 0.22 | 2.94% | 7.46 | 7.70 | 86606 | 6591 | 1.58% |
| 2024-11-08 | 7.55 | 7.48 | -0.04 | -0.53% | 7.43 | 7.60 | 73168 | 5492 | 1.34% |
| 2024-11-07 | 7.40 | 7.52 | 0.11 | 1.48% | 7.38 | 7.53 | 91891 | 6884 | 1.68% |
| 2024-11-06 | 7.46 | 7.41 | -0.07 | -0.94% | 7.36 | 7.55 | 88899 | 6623 | 1.63% |
| 2024-11-05 | 7.44 | 7.48 | 0.03 | 0.40% | 7.43 | 7.53 | 85336 | 6374 | 1.56% |
| 2024-11-04 | 7.36 | 7.45 | 0.08 | 1.09% | 7.30 | 7.46 | 73314 | 5427 | 1.34% |
| 2024-11-01 | 7.50 | 7.37 | -0.14 | -1.86% | 7.34 | 7.76 | 167609 | 12653 | 3.07% |
| 2024-10-31 | 7.30 | 7.51 | 0.18 | 2.46% | 7.28 | 7.67 | 123865 | 9270 | 2.27% |
| 2024-10-30 | 7.18 | 7.33 | 0.15 | 2.09% | 7.13 | 7.42 | 103678 | 7580 | 1.90% |
| 2024-10-29 | 7.28 | 7.18 | -0.13 | -1.78% | 7.13 | 7.30 | 81806 | 5886 | 1.50% |
| 2024-10-28 | 7.05 | 7.31 | 0.32 | 4.58% | 6.99 | 7.33 | 117659 | 8484 | 2.15% |
| 2024-10-25 | 6.76 | 6.99 | 0.22 | 3.25% | 6.73 | 7.01 | 98995 | 6843 | 1.81% |
| 2024-10-24 | 6.67 | 6.77 | 0.08 | 1.20% | 6.60 | 6.80 | 86337 | 5794 | 1.58% |
| 2024-10-23 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.79 | 68876 | 4629 | 1.26% |
| 2024-10-22 | 6.60 | 6.70 | 0.12 | 1.82% | 6.53 | 6.70 | 84103 | 5581 | 1.54% |
| 2024-10-21 | 6.47 | 6.58 | 0.13 | 2.02% | 6.45 | 6.65 | 94229 | 6187 | 1.72% |
| 2024-10-18 | 6.37 | 6.45 | 0.05 | 0.78% | 6.29 | 6.56 | 104121 | 6683 | 1.91% |
| 2024-10-17 | 6.45 | 6.40 | -0.04 | -0.62% | 6.39 | 6.55 | 71460 | 4612 | 1.31% |
| 2024-10-16 | 6.41 | 6.44 | -0.07 | -1.08% | 6.40 | 6.53 | 70120 | 4521 | 1.28% |
| 2024-10-15 | 6.65 | 6.51 | -0.16 | -2.40% | 6.50 | 6.69 | 76305 | 5042 | 1.40% |
| 2024-10-14 | 6.65 | 6.67 | 0.04 | 0.60% | 6.45 | 6.69 | 90201 | 5942 | 1.65% |
| 2024-10-11 | 6.93 | 6.63 | -0.29 | -4.19% | 6.54 | 6.95 | 75471 | 5067 | 1.38% |
| 2024-10-10 | 6.92 | 6.92 | -0.02 | -0.29% | 6.79 | 7.16 | 95508 | 6653 | 1.75% |
| 2024-10-09 | 7.43 | 6.94 | -0.65 | -8.56% | 6.93 | 7.45 | 166361 | 11920 | 3.04% |
| 2024-10-08 | 7.82 | 7.59 | 0.48 | 6.75% | 7.16 | 7.82 | 245833 | 18535 | 4.50% |
| 2024-09-30 | 6.70 | 7.11 | 0.59 | 9.05% | 6.56 | 7.16 | 190994 | 13152 | 3.49% |
| 2024-09-27 | 6.40 | 6.52 | 0.20 | 3.16% | 6.34 | 6.53 | 47947 | 3083 | 0.88% |
| 2024-09-26 | 6.19 | 6.32 | 0.15 | 2.43% | 6.15 | 6.33 | 48556 | 3031 | 0.89% |
| 2024-09-25 | 6.13 | 6.17 | 0.08 | 1.31% | 6.12 | 6.31 | 54658 | 3407 | 1.00% |
| 2024-09-24 | 5.90 | 6.09 | 0.18 | 3.05% | 5.90 | 6.09 | 52973 | 3188 | 0.97% |
| 2024-09-23 | 5.88 | 5.91 | 0.04 | 0.68% | 5.80 | 5.94 | 32912 | 1937 | 0.60% |
| 2024-09-20 | 5.86 | 5.87 | -0.01 | -0.17% | 5.83 | 5.92 | 32237 | 1892 | 0.59% |
| 2024-09-19 | 5.71 | 5.88 | 0.18 | 3.16% | 5.71 | 5.91 | 52838 | 3085 | 0.97% |
| 2024-09-18 | 5.76 | 5.70 | -0.05 | -0.87% | 5.66 | 5.81 | 39565 | 2260 | 0.72% |
| 2024-09-13 | 5.87 | 5.75 | -0.10 | -1.71% | 5.74 | 5.87 | 32198 | 1859 | 0.59% |
| 2024-09-12 | 5.85 | 5.85 | -0.04 | -0.68% | 5.84 | 5.96 | 31121 | 1830 | 0.57% |
| 2024-09-11 | 5.89 | 5.89 | -0.03 | -0.51% | 5.85 | 5.96 | 28906 | 1705 | 0.53% |
| 2024-09-10 | 5.88 | 5.92 | 0.05 | 0.85% | 5.78 | 5.95 | 31656 | 1850 | 0.58% |
| 2024-09-09 | 5.87 | 5.87 | -0.04 | -0.68% | 5.83 | 5.95 | 35560 | 2090 | 0.65% |
| 2024-09-06 | 6.01 | 5.91 | -0.10 | -1.66% | 5.90 | 6.04 | 40319 | 2405 | 0.74% |
| 2024-09-05 | 6.01 | 6.01 | 0.03 | 0.50% | 5.96 | 6.03 | 40280 | 2413 | 0.74% |
| 2024-09-04 | 6.05 | 5.98 | -0.08 | -1.32% | 5.95 | 6.11 | 51677 | 3107 | 0.95% |
| 2024-09-03 | 5.89 | 6.06 | 0.20 | 3.41% | 5.84 | 6.08 | 65282 | 3924 | 1.19% |
| 2024-09-02 | 5.90 | 5.86 | -0.04 | -0.68% | 5.86 | 5.97 | 58613 | 3469 | 1.07% |
| 2024-08-30 | 5.84 | 5.90 | 0.08 | 1.37% | 5.78 | 5.96 | 56234 | 3317 | 1.03% |
| 2024-08-29 | 5.72 | 5.82 | 0.05 | 0.87% | 5.61 | 5.84 | 58912 | 3402 | 1.08% |
| 2024-08-28 | 5.66 | 5.77 | 0.07 | 1.23% | 5.66 | 5.88 | 60067 | 3480 | 1.10% |
| 2024-08-27 | 5.79 | 5.70 | -0.10 | -1.72% | 5.67 | 5.81 | 38532 | 2203 | 0.71% |
| 2024-08-26 | 5.63 | 5.80 | 0.12 | 2.11% | 5.63 | 5.80 | 54573 | 3130 | 1.00% |
| 2024-08-23 | 5.72 | 5.68 | -0.10 | -1.73% | 5.67 | 5.78 | 53884 | 3078 | 0.99% |
| 2024-08-22 | 5.84 | 5.78 | -0.10 | -1.70% | 5.74 | 5.92 | 58585 | 3404 | 1.07% |
| 2024-08-21 | 5.81 | 5.88 | 0.17 | 2.98% | 5.76 | 5.96 | 94140 | 5528 | 1.72% |
| 2024-08-20 | 5.83 | 5.71 | -0.12 | -2.06% | 5.65 | 5.86 | 66226 | 3777 | 1.21% |
| 2024-08-19 | 5.65 | 5.83 | 0.20 | 3.55% | 5.62 | 5.86 | 102474 | 5917 | 1.88% |
| 2024-08-16 | 5.76 | 5.63 | -0.18 | -3.10% | 5.63 | 5.80 | 122909 | 7010 | 2.25% |
| 2024-08-15 | 5.69 | 5.81 | -0.16 | -2.68% | 5.56 | 5.82 | 217563 | 12389 | 3.98% |
| 2024-08-14 | 5.97 | 5.97 | -0.66 | -9.95% | 5.97 | 6.10 | 80751 | 4824 | 1.48% |
| 2024-08-13 | 6.60 | 6.63 | 0.03 | 0.45% | 6.55 | 6.66 | 23569 | 1557 | 0.43% |